Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 19.10 | 19.10 | 18.14 | 18.56 | 33,278,514 | -0.54(-2.80%) |
Sep 27, 2002 | 19.72 | 19.93 | 19.08 | 19.10 | 21,796,456 | -0.77(-3.89%) |
Sep 26, 2002 | 19.40 | 19.96 | 18.91 | 19.87 | 23,572,868 | +0.90(+4.72%) |
Sep 25, 2002 | 19.13 | 19.17 | 18.44 | 18.97 | 20,624,326 | +0.38(+2.07%) |
Sep 24, 2002 | 18.91 | 18.95 | 18.50 | 18.59 | 23,547,432 | -0.45(-2.35%) |
Sep 23, 2002 | 18.98 | 19.35 | 18.90 | 19.04 | 17,921,554 | -0.09(-0.46%) |
Sep 20, 2002 | 18.96 | 19.25 | 18.91 | 19.13 | 36,490,184 | +0.30(+1.58%) |
Sep 19, 2002 | 18.94 | 19.36 | 18.75 | 18.83 | 17,427,266 | -0.49(-2.53%) |
Sep 18, 2002 | 19.20 | 19.71 | 19.06 | 19.32 | 17,208,822 | +0.08(+0.39%) |
Sep 17, 2002 | 20.02 | 20.02 | 19.18 | 19.24 | 21,010,510 | -0.77(-3.87%) |
Sep 16, 2002 | 19.68 | 20.06 | 19.61 | 20.02 | 13,188,865 | +0.19(+0.94%) |
Sep 13, 2002 | 19.54 | 19.93 | 19.08 | 19.83 | 16,082,238 | +0.29(+1.46%) |
Sep 12, 2002 | 20.03 | 20.03 | 19.49 | 19.54 | 16,416,690 | -0.59(-2.92%) |
Sep 11, 2002 | 20.36 | 20.83 | 20.06 | 20.13 | 12,637,517 | -0.11(-0.55%) |
Sep 10, 2002 | 20.01 | 20.28 | 19.89 | 20.24 | 14,055,244 | +0.46(+2.32%) |
Sep 09, 2002 | 19.93 | 20.07 | 19.58 | 19.78 | 17,114,984 | -0.18(-0.90%) |
Sep 06, 2002 | 20.20 | 20.31 | 19.77 | 19.96 | 17,835,620 | +0.31(+1.60%) |
Sep 05, 2002 | 19.24 | 19.84 | 19.17 | 19.65 | 19,541,224 | -0.03(-0.15%) |
Sep 04, 2002 | 19.60 | 19.81 | 18.92 | 19.68 | 23,444,140 | +0.12(+0.60%) |
Sep 03, 2002 | 19.93 | 20.19 | 19.44 | 19.56 | 25,004,516 | -1.06(-5.16%) |
Aug 30, 2002 | 20.22 | 21.06 | 20.22 | 20.63 | 16,101,315 | +0.03(+0.17%) |
Aug 29, 2002 | 20.38 | 20.60 | 20.16 | 20.59 | 16,000,773 | -0.13(-0.65%) |
Aug 28, 2002 | 21.15 | 21.32 | 20.55 | 20.73 | 16,151,156 | -0.74(-3.47%) |
Aug 27, 2002 | 21.79 | 21.99 | 21.20 | 21.47 | 21,425,740 | +0.13(+0.63%) |
Aug 26, 2002 | 21.06 | 21.48 | 20.92 | 21.34 | 12,466,682 | +0.30(+1.44%) |
Aug 23, 2002 | 21.41 | 21.44 | 20.86 | 21.03 | 13,634,858 | -0.51(-2.38%) |
Aug 22, 2002 | 21.20 | 21.67 | 21.14 | 21.55 | 15,713,584 | +0.34(+1.62%) |
Aug 21, 2002 | 21.11 | 21.31 | 20.83 | 21.20 | 19,066,356 | +0.15(+0.72%) |
Aug 20, 2002 | 21.48 | 21.56 | 20.72 | 21.05 | 19,025,280 | -0.57(-2.64%) |
Aug 19, 2002 | 21.27 | 21.69 | 21.21 | 21.62 | 16,079,832 | +0.18(+0.84%) |
Aug 16, 2002 | 21.58 | 21.66 | 21.24 | 21.44 | 19,486,054 | -0.17(-0.78%) |
Aug 15, 2002 | 21.41 | 21.74 | 21.28 | 21.61 | 19,782,352 | +0.44(+2.06%) |
Aug 14, 2002 | 20.60 | 21.24 | 20.31 | 21.17 | 20,088,274 | +0.90(+4.45%) |
Aug 13, 2002 | 20.42 | 20.89 | 20.25 | 20.27 | 16,408,784 | -0.52(-2.49%) |
Aug 12, 2002 | 20.52 | 20.92 | 20.42 | 20.79 | 16,222,481 | -0.22(-1.03%) |
Aug 09, 2002 | 20.81 | 21.12 | 20.34 | 21.00 | 22,309,650 | +0.06(+0.28%) |
Aug 08, 2002 | 19.96 | 20.95 | 19.84 | 20.95 | 26,796,912 | +0.99(+4.96%) |
Aug 07, 2002 | 19.64 | 20.02 | 19.20 | 19.96 | 23,822,246 | +0.52(+2.69%) |
Aug 06, 2002 | 19.29 | 19.93 | 19.24 | 19.43 | 22,776,954 | +0.52(+2.77%) |
Aug 05, 2002 | 19.58 | 19.92 | 18.81 | 18.91 | 21,873,452 | -0.65(-3.30%) |
Aug 02, 2002 | 19.70 | 19.93 | 19.08 | 19.56 | 27,581,998 | -0.02(-0.12%) |
Aug 01, 2002 | 20.51 | 20.82 | 19.50 | 19.58 | 37,215,976 | -1.81(-8.46%) |
Jul 31, 2002 | 20.67 | 21.46 | 20.51 | 21.39 | 31,243,270 | +0.63(+3.06%) |
Jul 30, 2002 | 21.16 | 21.16 | 20.48 | 20.75 | 29,750,094 | -0.38(-1.82%) |
Jul 29, 2002 | 20.89 | 21.20 | 20.56 | 21.14 | 27,703,852 | +0.72(+3.53%) |
Jul 26, 2002 | 19.78 | 20.48 | 19.64 | 20.42 | 27,210,766 | +0.69(+3.51%) |
Jul 25, 2002 | 19.75 | 20.19 | 19.25 | 19.72 | 46,127,944 | -0.02(-0.09%) |
Jul 24, 2002 | 17.98 | 19.87 | 17.75 | 19.74 | 67,872,152 | +1.75(+9.74%) |
Jul 23, 2002 | 17.86 | 18.18 | 17.45 | 17.99 | 56,858,084 | +0.38(+2.15%) |
Jul 22, 2002 | 18.85 | 19.03 | 17.31 | 17.61 | 62,014,596 | -1.24(-6.57%) |
Jul 19, 2002 | 19.58 | 20.07 | 18.44 | 18.85 | 47,502,016 | -1.37(-6.76%) |
Jul 18, 2002 | 20.81 | 21.17 | 20.07 | 20.22 | 26,290,078 | -0.50(-2.42%) |
Jul 17, 2002 | 20.89 | 21.17 | 20.54 | 20.72 | 28,973,258 | +0.24(+1.16%) |
Jul 16, 2002 | 20.37 | 20.91 | 20.09 | 20.48 | 33,927,652 | -0.32(-1.54%) |
Jul 15, 2002 | 21.00 | 21.12 | 19.71 | 20.80 | 40,638,524 | -0.45(-2.14%) |
Jul 12, 2002 | 21.68 | 21.79 | 21.03 | 21.25 | 27,763,490 | -0.33(-1.54%) |
Jul 11, 2002 | 22.24 | 22.40 | 21.56 | 21.59 | 35,825,576 | -0.66(-2.96%) |
Jul 10, 2002 | 23.42 | 23.43 | 21.94 | 22.24 | 30,188,182 | -0.91(-3.94%) |
Jul 09, 2002 | 23.48 | 23.58 | 23.10 | 23.16 | 18,253,084 | -0.33(-1.39%) |
Jul 08, 2002 | 23.48 | 23.65 | 23.37 | 23.48 | 17,070,642 | -0.09(-0.39%) |
Jul 05, 2002 | 23.24 | 23.58 | 23.15 | 23.58 | 10,070,691 | +0.35(+1.53%) |
Jul 04, 2002 | 23.36 | 23.49 | 23.05 | 23.22 | 17,987,894 | +0.00(+0.00%) |
Jul 03, 2002 | 23.36 | 23.49 | 23.05 | 23.22 | 17,987,894 | -0.15(-0.62%) |
Jul 02, 2002 | 23.74 | 23.77 | 23.16 | 23.37 | 20,403,134 | -0.29(-1.21%) |